金牛化工 sh.600722
11.43
+0.88%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.57 | 13.74 | 13.13 | 13.45 | -1.61% | 5.97 | 6.56% |
| 2026-04-20 | 13.53 | 13.74 | 13.34 | 13.67 | +1.26% | 6.19 | 6.69% |
| 2026-04-17 | 14.16 | 14.18 | 13.41 | 13.50 | -3.02% | 6.47 | 7.01% |
| 2026-04-16 | 13.78 | 13.95 | 13.45 | 13.92 | +0.87% | 5.95 | 6.35% |
| 2026-04-15 | 13.99 | 14.03 | 13.70 | 13.80 | -3.02% | 6.77 | 7.18% |
| 2026-04-14 | 14.50 | 14.54 | 13.90 | 14.23 | -1.86% | 9.31 | 9.71% |
| 2026-04-13 | 14.70 | 14.90 | 13.85 | 14.50 | +1.19% | 12.61 | 12.89% |
| 2026-04-10 | 14.82 | 14.90 | 14.30 | 14.33 | -2.25% | 10.49 | 10.64% |
| 2026-04-09 | 14.94 | 15.20 | 14.24 | 14.66 | -1.21% | 14.80 | 14.80% |
| 2026-04-08 | 13.83 | 14.95 | 13.71 | 14.84 | +2.20% | 17.94 | 18.13% |
| 2026-04-07 | 13.46 | 14.52 | 13.35 | 14.52 | +10.00% | 12.45 | 13.04% |
| 2026-04-03 | 13.97 | 14.04 | 13.00 | 13.20 | -7.89% | 11.56 | 12.82% |
| 2026-04-02 | 14.48 | 14.83 | 14.10 | 14.33 | -0.14% | 14.10 | 14.31% |
| 2026-04-01 | 14.81 | 14.95 | 13.97 | 14.35 | -3.50% | 14.39 | 14.70% |
| 2026-03-31 | 16.01 | 16.98 | 14.86 | 14.87 | -9.88% | 19.62 | 18.43% |
| 2026-03-30 | 18.21 | 18.26 | 16.20 | 16.50 | -5.98% | 23.21 | 19.86% |
| 2026-03-27 | 17.18 | 18.95 | 17.12 | 17.55 | -1.68% | 28.26 | 22.67% |
| 2026-03-26 | 16.98 | 18.19 | 16.50 | 17.85 | +5.62% | 28.30 | 23.75% |
| 2026-03-25 | 15.10 | 17.20 | 14.99 | 16.90 | +5.82% | 23.21 | 21.37% |
| 2026-03-24 | 15.68 | 16.65 | 15.07 | 15.97 | -2.20% | 18.64 | 17.40% |